F34651 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 26 2024 | 0.481 | 0.005 | 1.05% | 0.486 | 0.486 | 0.474 | 5,500 |
Jul 25 2024 | 0.476 | 0.013 | 2.81% | 0.478 | 0.499 | 0.472 | 17,000 |
Jul 24 2024 | 0.463 | 0.042 | 9.98% | 0.441 | 0.465 | 0.44 | 10,200 |
Jul 23 2024 | 0.421 | -0.014 | -3.22% | 0.428 | 0.432 | 0.42 | 0 |
Jul 22 2024 | 0.435 | -0.002 | -0.46% | 0.438 | 0.438 | 0.423 | 0 |
Jul 19 2024 | 0.437 | 0.002 | 0.46% | 0.426 | 0.439 | 0.426 | 0 |
Jul 18 2024 | 0.435 | 0.019 | 4.57% | 0.418 | 0.435 | 0.413 | 0 |
Jul 17 2024 | 0.416 | 0.024 | 6.12% | 0.395 | 0.417 | 0.395 | 0 |
Jul 16 2024 | 0.392 | 0.014 | 3.70% | 0.388 | 0.397 | 0.385 | 0 |
Jul 15 2024 | 0.378 | -0.009 | -2.33% | 0.39 | 0.39 | 0.378 | 0 |
Jul 12 2024 | 0.387 | -0.008 | -2.03% | 0.401 | 0.403 | 0.385 | 12,000 |
Jul 11 2024 | 0.395 | 0.01 | 2.60% | 0.378 | 0.395 | 0.371 | 0 |
Jul 10 2024 | 0.385 | -0.005 | -1.28% | 0.389 | 0.389 | 0.383 | 0 |
Jul 09 2024 | 0.39 | 0.00 | 0.00% | 0.387 | 0.39 | 0.385 | 0 |
Jul 08 2024 | 0.39 | -0.006 | -1.52% | 0.395 | 0.395 | 0.39 | 0 |
Jul 05 2024 | 0.396 | -0.011 | -2.70% | 0.405 | 0.405 | 0.396 | 0 |
Jul 04 2024 | 0.407 | -0.003 | -0.73% | 0.407 | 0.409 | 0.406 | 7,000 |
Jul 03 2024 | 0.41 | -0.017 | -3.98% | 0.418 | 0.42 | 0.409 | 0 |
Jul 02 2024 | 0.427 | -0.011 | -2.51% | 0.434 | 0.441 | 0.427 | 0 |
Jul 01 2024 | 0.438 | 0.009 | 2.10% | 0.434 | 0.444 | 0.432 | 0 |
Jun 28 2024 | 0.429 | -0.007 | -1.61% | 0.43 | 0.433 | 0.419 | 0 |
Jun 27 2024 | 0.436 | -0.003 | -0.68% | 0.44 | 0.442 | 0.43 | 0 |
Jun 26 2024 | 0.439 | -0.002 | -0.45% | 0.436 | 0.444 | 0.433 | 6,500 |
Jun 25 2024 | 0.441 | -0.001 | -0.23% | 0.449 | 0.454 | 0.441 | 0 |
Jun 24 2024 | 0.442 | 0.005 | 1.14% | 0.439 | 0.447 | 0.435 | 0 |
Jun 21 2024 | 0.437 | 0.012 | 2.82% | 0.432 | 0.444 | 0.432 | 0 |
Jun 20 2024 | 0.425 | 0.004 | 0.95% | 0.416 | 0.428 | 0.414 | 4,500 |
Jun 19 2024 | 0.421 | -0.004 | -0.94% | 0.422 | 0.422 | 0.42 | 0 |
Jun 18 2024 | 0.425 | -0.011 | -2.52% | 0.424 | 0.427 | 0.421 | 0 |
Jun 17 2024 | 0.436 | -0.009 | -2.02% | 0.441 | 0.443 | 0.436 | 0 |
Jun 14 2024 | 0.445 | -0.001 | -0.22% | 0.443 | 0.453 | 0.442 | 0 |
Jun 13 2024 | 0.446 | 0.00 | 0.00% | 0.441 | 0.448 | 0.437 | 0 |
Jun 12 2024 | 0.446 | -0.035 | -7.28% | 0.47 | 0.471 | 0.445 | 0 |
Jun 11 2024 | 0.481 | -0.002 | -0.41% | 0.48 | 0.489 | 0.48 | 0 |
Jun 10 2024 | 0.483 | 0.002 | 0.42% | 0.486 | 0.49 | 0.483 | 0 |
Jun 07 2024 | 0.481 | 0.004 | 0.84% | 0.476 | 0.489 | 0.475 | 0 |
Jun 06 2024 | 0.477 | -0.009 | -1.85% | 0.476 | 0.479 | 0.474 | 5,000 |
Jun 05 2024 | 0.486 | -0.027 | -5.26% | 0.503 | 0.507 | 0.486 | 0 |
Jun 04 2024 | 0.513 | 0.00 | 0.00% | 0.511 | 0.522 | 0.511 | 0 |
Jun 03 2024 | 0.513 | -0.026 | -4.82% | 0.514 | 0.518 | 0.505 | 0 |
May 31 2024 | 0.539 | 0.027 | 5.27% | 0.524 | 0.539 | 0.511 | 0 |
May 30 2024 | 0.512 | 0.014 | 2.81% | 0.514 | 0.515 | 0.504 | 1,000 |
May 29 2024 | 0.498 | 0.008 | 1.63% | 0.496 | 0.505 | 0.494 | 0 |
May 28 2024 | 0.49 | -0.001 | -0.20% | 0.491 | 0.496 | 0.486 | 0 |
May 27 2024 | 0.491 | -0.001 | -0.20% | 0.495 | 0.496 | 0.491 | 0 |
May 24 2024 | 0.492 | -0.002 | -0.40% | 0.511 | 0.511 | 0.491 | 0 |
May 23 2024 | 0.494 | -0.005 | -1.00% | 0.491 | 0.501 | 0.484 | 6,000 |
May 22 2024 | 0.499 | -0.005 | -0.99% | 0.50 | 0.505 | 0.499 | 0 |
May 21 2024 | 0.504 | -0.001 | -0.20% | 0.506 | 0.511 | 0.504 | 0 |
May 20 2024 | 0.505 | -0.007 | -1.37% | 0.511 | 0.514 | 0.503 | 0 |
May 17 2024 | 0.512 | 0.007 | 1.39% | 0.512 | 0.516 | 0.51 | 0 |
May 16 2024 | 0.505 | -0.012 | -2.32% | 0.507 | 0.51 | 0.503 | 4,000 |
May 15 2024 | 0.517 | -0.024 | -4.44% | 0.536 | 0.537 | 0.517 | 0 |
May 14 2024 | 0.541 | -0.008 | -1.46% | 0.549 | 0.554 | 0.54 | 0 |
May 13 2024 | 0.549 | -0.004 | -0.72% | 0.548 | 0.55 | 0.544 | 0 |
May 10 2024 | 0.553 | -0.001 | -0.18% | 0.554 | 0.557 | 0.543 | 1,000 |
May 09 2024 | 0.554 | -0.006 | -1.07% | 0.564 | 0.568 | 0.554 | 0 |
May 08 2024 | 0.56 | 0.008 | 1.45% | 0.559 | 0.57 | 0.556 | 0 |
May 07 2024 | 0.552 | -0.015 | -2.65% | 0.559 | 0.562 | 0.552 | 500 |
May 06 2024 | 0.567 | -0.015 | -2.58% | 0.576 | 0.577 | 0.566 | 5,000 |
May 03 2024 | 0.582 | -0.046 | -7.32% | 0.604 | 0.607 | 0.575 | 0 |
May 02 2024 | 0.628 | 0.021 | 3.46% | 0.629 | 0.644 | 0.621 | 2,000 |
Apr 30 2024 | 0.607 | 0.012 | 2.02% | 0.594 | 0.608 | 0.593 | 0 |
Apr 29 2024 | 0.595 | -0.004 | -0.67% | 0.591 | 0.60 | 0.59 | 1,500 |